LUV: Southwest Airlines Co.

As of Tuesday, April 29th, 2025

$ 27.26

+0.61 +2.29%

Open: 26.57
High: 27.40
Low: 26.50
Volume: 11,600,838
Previous Close on Monday, April 28th, 2025

$ 26.65

+0.16 +0.60%

Open: 26.48
High: 27.41
Low: 26.26
Volume: 13,854,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 26.57 27.40 26.50 27.26 11,600,838 +0.61 +2.29
2025-04-28 26.48 27.41 26.26 26.65 13,854,409 +0.16 +0.60
2025-04-25 26.38 26.59 25.89 26.49 10,479,456 +0.03 +0.11
2025-04-24 24.65 26.69 24.63 26.46 22,008,618 +0.94 +3.68
2025-04-23 25.64 26.55 25.26 25.52 15,129,203 +0.77 +3.11
2025-04-22 24.48 24.77 24.07 24.75 9,949,340 +0.71 +2.95
2025-04-21 24.42 24.72 23.82 24.04 10,948,839 -0.70 -2.83
2025-04-17 24.87 25.14 24.28 24.74 11,493,996 -0.12 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.41
On 2025-04-28		 24.63
On 2025-04-24		 2.51 10.14 27.41
On 2025-04-28		 26.50
On 2025-04-29		 -3.34 26.48
10D 27.41
On 2025-04-28		 23.82
On 2025-04-21		 1.70 6.65 26.63
On 2025-04-15		 23.82
On 2025-04-21		 -10.57 25.66
20D 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -6.32 -18.82 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -28.18 26.58
WTD 27.41
On 2025-04-28		 26.26
On 2025-04-28		 0.77 2.91 27.41
On 2025-04-28		 26.50
On 2025-04-29		 -3.34 26.96
MTD 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -6.32 -18.82 33.16
On 2025-04-01		 23.82
On 2025-04-21		 -28.18 26.58
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
NVDA

Nvidia Corp.

109.02 +0.39 +0.36 168,074,591
NWSA

News Corporation Class A

27.12 +0.20 +0.74 2,080,231
GPN

Global Payments Inc.

76.63 +2.32 +3.12 3,008,234
SLYG

SPDR S&P 600 Small Cap Growth ETF

81.26 +0.53 +0.66 131,298
LUV

Southwest Airlines Co.

27.26 +0.61 +2.29 11,600,838